Skip to main content
logo
Carrefour SA (LON:0NPH)
London flag London · Delayed Price · Currency is GBP · Price in EUR
15.67
-0.06 (-0.38%)
At close: Aug 11, 2026

LON:0NPH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 202615.6515.7515.6015.6715.67-0.38%1,505,949
Aug 10, 202615.8515.8215.6515.7315.73-0.32%2,219
Aug 7, 202616.1816.0015.6415.7815.78-0.94%9,140
Aug 6, 202616.0516.0515.8115.9315.930.16%2,903,435
Aug 5, 202616.2016.1115.8815.9015.900.66%38,850
Aug 4, 202616.0015.8115.6615.8015.80-0.66%3,210,668
Aug 3, 202616.0015.9515.8015.9015.90-0.22%145,885
Jul 31, 202616.0016.0315.8215.9415.94-1.06%173,178
Jul 30, 202615.8516.1815.4316.1116.112.68%213,007
Jul 29, 202615.9616.0115.6215.6915.69-1.97%1,188,961
Jul 28, 202615.6516.1515.9516.0016.001.00%2,670,953
Jul 27, 202616.0016.2115.7016.0515.841.94%1,009,473
Jul 24, 202615.9015.9315.3115.7515.54-4.61%502,466
Jul 23, 202616.8016.7116.4316.5116.29-0.87%935,609
Jul 22, 202616.6516.9016.4816.6516.430.82%2,052,991
Jul 21, 202616.7116.6716.4916.5216.30-1.23%2,340,370
Jul 20, 202616.5316.8316.3416.7216.50-0.28%1,406,602
Jul 17, 202616.6016.8716.2416.7716.552.27%1,142,384
Jul 16, 202616.5016.4816.3216.4016.180.15%300,897
Jul 15, 202616.8016.8716.1516.3716.16-1.86%347,989
Jul 14, 202616.3516.9316.4316.6816.460.36%2,859,742
Jul 13, 202616.4716.6816.4516.6216.400.97%20,767
Jul 10, 202616.3016.7016.2716.4616.250.77%276,497
Jul 9, 202616.5016.4216.2316.3416.12-0.49%182,916
Jul 8, 202616.2316.4416.3116.4216.20-0.79%219,766
Jul 7, 202616.2016.6616.2316.5516.333.93%59,157
Jul 6, 202616.0516.1215.8815.9215.71-1.24%34,708
Jul 3, 202616.1316.1815.9016.1215.91-1.10%5,397
Jul 2, 202616.3716.4616.1316.3016.093.23%86,185
Jul 1, 202616.1616.5815.6515.7915.58-2.83%1,649,398
Jun 30, 202616.5016.4916.1416.2516.04-1.19%1,120,955
Jun 29, 202616.3016.5016.0416.4516.230.24%527,459
Jun 26, 202616.2416.4816.0116.4116.190.46%13,827
Jun 25, 202616.2216.3816.1816.3316.120.46%2,520,043
Jun 24, 202616.3316.2816.1416.2616.040.31%17,456
Jun 23, 202616.0916.3416.0716.2115.991.00%28,674
Jun 22, 202615.8516.1315.7616.0515.844.19%7,665,484
Jun 19, 202615.1715.6115.3715.4015.20-0.16%943,297
Jun 18, 202616.0816.1015.2515.4315.22-6.06%764,193
Jun 17, 202616.4316.5316.2416.4216.21-0.48%672,543
Jun 16, 202616.5316.8516.3916.5016.290.06%207,693
Jun 15, 202616.7317.0216.3616.4916.28-1.11%43,362
Jun 12, 202616.5316.7416.5316.6816.460.85%106,695
Jun 11, 202616.4616.7916.3916.5416.321.35%1,755,594
Jun 10, 202616.2716.6215.9716.3216.10-6,715,982
Jun 9, 202616.1116.4715.8216.3216.101.40%176,943
Jun 8, 202616.0416.2916.0516.0915.880.41%54,563
Jun 5, 202615.8516.3615.7116.0315.820.19%648,601
Jun 4, 202615.8516.1215.8416.0015.790.53%8,987,619
Jun 3, 202615.8416.0015.5615.9115.701.21%51,427